Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fauquier Bankshares (NQ: FBSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.50 24.99 24.50 24.95 2,100 +0.03(+0.12%)
Jan 30, 2006 24.51 24.92 24.51 24.92 230 +0.12(+0.47%)
Jan 27, 2006 24.80 24.80 24.80 24.80 100 -0.20(-0.78%)
Jan 26, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 25, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 24, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 23, 2006 25.00 25.00 25.00 25.00 697 +0.00(+0.00%)
Jan 20, 2006 25.00 25.00 25.00 25.00 200 +0.30(+1.21%)
Jan 19, 2006 24.70 24.70 24.70 24.70 100 +0.45(+1.86%)
Jan 18, 2006 24.25 24.25 24.25 24.25 595 +0.00(+0.00%)
Jan 17, 2006 24.17 24.25 24.15 24.25 4,000 -0.64(-2.57%)
Jan 13, 2006 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Jan 12, 2006 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Jan 11, 2006 24.54 24.89 24.54 24.89 2,657 +0.00(+0.00%)
Jan 10, 2006 24.89 24.89 24.89 24.89 384 +0.04(+0.14%)
Jan 09, 2006 24.86 24.86 24.86 24.86 150 +0.32(+1.32%)
Jan 06, 2006 24.53 24.53 24.53 24.53 355 -0.46(-1.84%)
Jan 05, 2006 24.53 24.99 24.53 24.99 2,314 +0.24(+0.97%)
Jan 04, 2006 24.74 24.75 24.74 24.75 580 -0.19(-0.75%)
Jan 03, 2006 24.14 25.05 24.12 24.94 1,880 -0.03(-0.13%)
Dec 30, 2005 24.50 24.97 24.50 24.97 1,100 +1.10(+4.61%)
Dec 29, 2005 24.80 24.80 23.87 23.87 1,400 -1.11(-4.44%)
Dec 28, 2005 24.98 24.98 24.98 24.98 200 +0.00(+0.00%)
Dec 27, 2005 24.80 24.98 24.80 24.98 1,000 +0.02(+0.08%)
Dec 23, 2005 24.96 24.96 24.96 24.96 190 -0.04(-0.16%)
Dec 22, 2005 25.00 25.00 25.00 25.00 2,500 -0.86(-3.33%)
Dec 21, 2005 25.24 25.86 25.24 25.86 1,231 +1.24(+5.04%)
Dec 20, 2005 24.62 24.62 24.62 24.62 1,500 -0.75(-2.96%)
Dec 19, 2005 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Dec 16, 2005 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Dec 15, 2005 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Dec 14, 2005 25.99 25.99 25.37 25.37 853 -0.63(-2.42%)
Dec 13, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 12, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 09, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 08, 2005 26.00 26.00 26.00 26.00 100 +0.73(+2.89%)
Dec 07, 2005 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Dec 06, 2005 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Dec 05, 2005 25.47 25.47 25.27 25.27 400 -0.97(-3.70%)
Dec 02, 2005 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Dec 01, 2005 26.24 26.24 26.24 26.24 100 +0.39(+1.51%)
Nov 30, 2005 25.85 25.85 25.85 25.85 1,000 -0.45(-1.71%)
Nov 29, 2005 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Nov 28, 2005 26.30 26.30 26.30 26.30 901 +0.80(+3.14%)
Nov 25, 2005 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 23, 2005 25.50 25.50 25.50 25.50 826 -0.05(-0.20%)
Nov 22, 2005 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Nov 21, 2005 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Nov 18, 2005 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Nov 17, 2005 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Nov 16, 2005 25.55 25.55 25.55 25.55 585 +0.00(+0.00%)
Nov 15, 2005 25.55 25.55 25.55 25.55 100 -0.85(-3.22%)
Nov 14, 2005 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Nov 11, 2005 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Nov 10, 2005 26.19 26.40 26.19 26.40 500 +1.14(+4.51%)
Nov 09, 2005 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Nov 08, 2005 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Nov 07, 2005 25.65 25.65 25.26 25.26 700 -0.94(-3.59%)
Nov 04, 2005 26.40 26.40 26.20 26.20 8,616 -0.20(-0.76%)
Nov 03, 2005 25.95 26.40 25.75 26.40 6,120 +0.45(+1.73%)
Nov 02, 2005 25.95 25.95 25.95 25.95 200 -0.48(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.